Stockscreener 앱 받기
251.60
1.73%
-4.43
시간 외 거래:
251.11
-0.49
-0.19%
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-02 | $257.7 | $250.2 | $7.50 | 1,317,065.0 | -1.73% |
| 2025-12-31 | $258.4 | $255.9 | $2.48 | 790,318.0 | -0.73% |
| 2025-12-30 | $260.0 | $254.5 | $5.58 | 1,060,939.0 | +0.86% |
| 2025-12-29 | $256.6 | $254.2 | $2.41 | 1,068,559.0 | -0.15% |
| 2025-12-26 | $256.3 | $249.8 | $6.46 | 918,197.0 | +1.78% |
| 2025-12-24 | $251.7 | $248.8 | $2.96 | 485,849.0 | +0.95% |
| 2025-12-23 | $249.5 | $247.7 | $1.80 | 628,718.0 | +0.26% |
| 2025-12-22 | $249.8 | $247.1 | $2.72 | 1,055,469.0 | +0.48% |
| 2025-12-19 | $250.4 | $244.4 | $5.99 | 3,833,581.0 | +0.30% |
| 2025-12-18 | $246.8 | $241.4 | $5.47 | 1,727,359.0 | +2.54% |
| 2025-12-17 | $246.2 | $240.3 | $5.92 | 1,542,512.0 | -1.63% |
| 2025-12-16 | $246.9 | $243.2 | $3.72 | 1,461,720.0 | -0.01% |
| 2025-12-15 | $246.8 | $242.7 | $4.19 | 1,782,263.0 | +1.28% |
| 2025-12-12 | $243.3 | $240.5 | $2.80 | 1,485,308.0 | -0.39% |
| 2025-12-11 | $246.7 | $242.1 | $4.68 | 1,473,322.0 | -1.47% |
| 2025-12-10 | $250.2 | $245.4 | $4.82 | 1,033,364.0 | -1.09% |
| 2025-12-09 | $249.5 | $246.2 | $3.27 | 1,354,323.0 | +0.59% |
| 2025-12-08 | $248.9 | $246.0 | $2.96 | 1,085,123.0 | -0.24% |
| 2025-12-05 | $251.3 | $246.8 | $4.50 | 1,362,313.0 | +0.26% |
| 2025-12-04 | $247.3 | $242.2 | $5.12 | 721,294.0 | +0.93% |
Take Two Interactive Software Inc 주식 (TTWO) 연도별 가격 이력
이 심층 분석에서는 Take Two Interactive Software Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TTWO 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Take Two Interactive Software Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $257.7 | $250.2 | $7.50 | 2,634,130.0 | -1.73% |
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $260.0 | $240.3 | $19.76 | 27,956,141.0 | +4.81% |
| 2025-11 | $257.8 | $227.2 | $30.50 | 38,199,594.0 | -4.02% |
| 2025-10 | $264.8 | $249.2 | $15.55 | 29,186,027.0 | -0.77% |
| 2025-09 | $261.5 | $229.3 | $32.14 | 36,212,654.0 | +10.76% |
| 2025-08 | $239.1 | $216.3 | $22.79 | 37,328,522.0 | +4.73% |
| 2025-07 | $243.9 | $222.3 | $21.60 | 37,110,951.0 | -8.28% |
| 2025-06 | $245.1 | $222.1 | $22.95 | 42,049,030.0 | +7.32% |
| 2025-05 | $240.8 | $211.0 | $29.78 | 63,255,508.0 | -3.02% |
| 2025-04 | $234.1 | $188.6 | $45.53 | 42,640,558.0 | +12.58% |
| 2025-03 | $220.9 | $197.0 | $23.93 | 34,247,347.0 | -2.23% |
| 2025-02 | $218.7 | $181.9 | $36.89 | 36,920,420.0 | +14.27% |
| 2025-01 | $192.5 | $177.3 | $15.15 | 29,415,510.0 | +0.78% |
Take Two Interactive Software Inc 주식 (TTWO) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $191.9 | $179.0 | $12.91 | 26,228,972.0 | -2.04% |
| 2024-11 | $190.4 | $160.8 | $29.60 | 31,205,984.0 | +16.49% |
| 2024-10 | $164.7 | $146.8 | $17.92 | 26,553,009.0 | +5.21% |
| 2024-09 | $161.5 | $147.2 | $14.25 | 30,607,417.0 | -4.95% |
| 2024-08 | $163.0 | $135.2 | $27.74 | 36,349,131.0 | +7.43% |
| 2024-07 | $155.9 | $147.6 | $8.26 | 31,022,332.0 | -3.19% |
| 2024-06 | $168.7 | $154.0 | $14.69 | 30,360,148.0 | -3.04% |
| 2024-05 | $160.8 | $140.4 | $20.47 | 39,946,023.0 | +12.29% |
| 2024-04 | $156.2 | $138.9 | $17.32 | 32,179,075.0 | -3.83% |
| 2024-03 | $153.2 | $141.4 | $11.79 | 40,293,223.0 | +1.06% |
| 2024-02 | $171.6 | $145.6 | $25.98 | 39,556,066.0 | -10.91% |
| 2024-01 | $169.6 | $156.7 | $12.90 | 23,649,596.0 | +2.47% |
0.04%
0.10%
자본화:
|
볼륨(24시간):